Canada Markets closed

Core & Main, Inc. (CNM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.74+0.03 (+0.13%)
At close: 04:00PM EDT
22.74 0.00 (0.00%)
After hours: 04:49PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202222.6623.1122.4522.7422.74822,655
Sept 29, 202222.8823.0222.4622.7122.71504,400
Sept 28, 202222.0823.2621.9823.0923.09695,000
Sept 27, 202222.3522.6121.8222.0422.04652,800
Sept 26, 202222.2222.7121.9222.1622.16582,000
Sept 23, 202221.9022.1721.6822.1422.141,802,300
Sept 22, 202222.6822.7922.1522.2622.26947,200
Sept 21, 202223.7323.7322.5022.7722.772,019,300
Sept 20, 202223.5723.8023.1323.3623.362,209,900
Sept 19, 202223.2024.1023.1823.8323.832,147,100
Sept 16, 202223.6223.7023.1023.2823.284,335,000
Sept 15, 202224.8725.6024.7825.0125.011,003,100
Sept 14, 202225.5726.0224.5324.7424.741,160,200
Sept 13, 202225.4526.6324.5825.1125.112,598,400
Sept 12, 202224.5724.8524.3924.5024.501,020,300
Sept 09, 202224.5925.0124.2524.2724.271,271,200
Sept 08, 202224.0424.6723.9224.5424.54237,600
Sept 07, 202223.4224.3023.3924.1424.14302,700
Sept 06, 202223.5223.7223.0523.4223.42338,500
Sept 02, 202223.7323.7323.1823.2423.24179,400
Sept 01, 202223.4423.4422.7123.2923.29332,300
Aug 31, 202224.1124.1123.5623.5723.57247,200
Aug 30, 202224.2724.2723.7023.9123.91239,600
Aug 29, 202224.4924.6424.1124.1724.17187,400
Aug 26, 202225.0825.3424.3524.6624.66438,700
Aug 25, 202224.7925.1724.7525.0825.08332,100
Aug 24, 202224.4024.7024.2424.6424.64231,700
Aug 23, 202224.5324.6823.8824.2224.22312,800
Aug 22, 202224.2424.6024.1524.4524.45325,700
Aug 19, 202224.5424.7824.4024.5624.56255,200
Aug 18, 202224.4224.8524.3224.7624.76494,300
Aug 17, 202224.2524.3924.0224.2224.22222,700
Aug 16, 202224.5224.8724.3524.5624.56363,300
Aug 15, 202224.3424.7424.2824.7124.71209,200
Aug 12, 202224.4024.7124.2724.6124.61144,900
Aug 11, 202223.9224.4423.6224.3224.32338,700
Aug 10, 202223.8324.0223.6423.7523.75255,800
Aug 09, 202224.0624.0723.1823.2923.29244,300
Aug 08, 202223.7224.3723.7023.7823.78312,500
Aug 05, 202223.4623.7423.2423.6523.65179,400
Aug 04, 202223.6824.1423.6623.8723.87257,100
Aug 03, 202224.0524.2623.7123.7723.77355,800
Aug 02, 202223.9424.3223.8223.9923.99128,600
Aug 01, 202223.9424.3423.5924.0724.07317,100
Jul 29, 202223.5924.3423.5924.1424.14356,500
Jul 28, 202222.7323.5422.4223.4523.45286,400
Jul 27, 202222.4422.7622.1522.5922.59435,600
Jul 26, 202222.2922.4522.0822.2522.25226,500
Jul 25, 202222.5522.7222.2222.4322.43294,300
Jul 22, 202222.6023.0722.4122.5922.59305,500
Jul 21, 202222.3222.6022.0922.5422.54543,300
Jul 20, 202222.4922.8722.3822.5022.50409,800
Jul 19, 202221.6622.2721.6122.2522.25269,500
Jul 18, 202221.5422.0621.3121.3921.39407,500
Jul 15, 202221.7221.8421.2021.5021.50428,800
Jul 14, 202220.9621.3420.8521.1921.19212,000
Jul 13, 202221.4921.8520.9921.4921.49258,800
Jul 12, 202222.3422.6221.5221.6621.66366,500
Jul 11, 202222.6122.9522.5622.6322.63176,300
Jul 08, 202222.4322.9322.2922.8322.83229,400
Jul 07, 202222.2322.6022.2322.5422.54232,800
Jul 06, 202222.1122.3921.8622.0622.06735,800
Jul 05, 202221.7622.1820.9722.1622.16485,600
Jul 01, 202222.1522.6321.7922.1022.10414,300
Jun 30, 202221.5022.5121.2622.3022.30641,600
Jun 29, 202222.3222.3321.6821.9521.95322,600
Jun 28, 202222.3322.6321.8622.2222.22365,500
Jun 27, 202222.2622.5321.9022.1222.12600,500
Jun 24, 202221.3522.2421.3322.2222.22699,600
Jun 23, 202221.0721.4420.7021.0921.09570,500
Jun 22, 202221.3521.6120.6921.1621.16568,100
Jun 21, 202221.1022.0321.0121.8221.82737,200
Jun 17, 202220.5821.0220.2520.7120.71882,500
Jun 16, 202221.6221.7820.5220.7720.77693,200
Jun 15, 202222.7023.4022.1322.4422.44742,500
Jun 14, 202223.9023.9022.2122.2922.291,149,200
Jun 13, 202221.5521.8220.7621.6321.631,441,100
Jun 10, 202223.2723.2722.2622.4022.40390,200
Jun 09, 202224.0124.0723.6123.6223.62205,300
Jun 08, 202224.5524.7024.0224.0824.08299,300
Jun 07, 202224.4124.7323.9924.4724.47410,600
Jun 06, 202224.6924.6924.0124.6824.68467,000
Jun 03, 202223.8524.4923.7324.4424.44359,800
Jun 02, 202223.8024.3423.8024.1424.14320,200
Jun 01, 202223.8324.1723.0623.9123.91657,100
May 31, 202225.0525.7423.5823.6023.601,141,200
May 27, 202224.6325.3924.6125.2625.26580,900
May 26, 202223.4824.7423.4824.5024.50625,600
May 25, 202222.6823.6322.6523.5323.53637,200
May 24, 202222.9022.9522.1422.9222.92313,500
May 23, 202223.5623.9722.5323.2623.26495,300
May 20, 202222.1523.4421.9323.4023.401,093,800
May 19, 202220.7522.0920.7521.7521.75310,200
May 18, 202221.8322.1321.0621.2221.22258,100
May 17, 202221.9722.5121.7622.1022.10609,600
May 16, 202222.7422.7421.5121.7021.70414,500
May 13, 202221.7422.8121.5522.7022.70761,000
May 12, 202220.8421.5020.6121.3021.30568,000
May 11, 202221.8121.9820.8821.0421.04460,400
May 10, 202222.8723.2021.4021.9321.93453,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...